Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alps Electric Ltd Ad (OP: APELY )

18.91 UNCHANGED
Streaming Delayed Price Updated: 9:37 AM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2009 10.30 10.30 10.30 10.30 0 +1.70(+19.77%)
Apr 09, 2009 8.600 8.600 8.600 8.600 0 +0.45(+5.52%)
Apr 07, 2009 8.150 8.150 8.150 8.150 0 +0.35(+4.49%)
Apr 06, 2009 7.860 7.860 7.800 7.800 974 +0.75(+10.64%)
Mar 24, 2009 7.050 7.050 7.050 7.050 0 +4.23(+150.30%)
Feb 25, 2009 2.817 2.817 2.817 2.817 0 +0.00(+0.00%)
Feb 24, 2009 2.817 2.817 2.817 2.817 68,200 -0.07(-2.42%)
Feb 23, 2009 2.886 2.886 2.886 0 +0.00(+0.00%)
Feb 20, 2009 2.886 2.886 2.886 2.886 22,900 -6.71(-69.93%)
Jan 16, 2009 9.600 9.600 9.600 0 +0.80(+9.09%)
Jan 15, 2009 8.800 8.800 8.800 8.800 500 -0.90(-9.28%)
Jan 14, 2009 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Jan 13, 2009 9.700 9.700 9.700 9.700 500 -0.90(-8.49%)
Jan 12, 2009 10.60 10.60 10.60 10.60 228 +0.75(+7.61%)
Jan 01, 2009 9.850 9.850 9.850 0 +0.00(+0.00%)
Dec 31, 2008 9.850 9.850 9.850 9.850 1,000 +0.25(+2.60%)
Dec 30, 2008 9.600 9.600 9.600 0 +0.00(+0.00%)
Dec 29, 2008 9.600 9.600 9.600 9.600 574 +0.90(+10.34%)
Dec 23, 2008 8.700 8.700 8.700 0 +0.00(+0.00%)
Dec 22, 2008 8.700 8.700 8.700 8.700 0 -0.70(-7.45%)
Dec 17, 2008 9.400 9.400 9.400 0 +0.00(+0.00%)
Dec 16, 2008 9.400 9.400 9.400 9.400 500 +0.70(+8.05%)
Dec 03, 2008 8.700 8.700 8.700 0 +0.00(+0.00%)
Dec 02, 2008 8.700 8.700 8.700 8.700 500 -0.25(-2.79%)
Nov 20, 2008 8.950 8.950 8.950 0 +0.00(+0.00%)
Nov 19, 2008 8.950 8.950 8.950 8.950 500 -0.80(-8.21%)
Nov 10, 2008 9.750 9.750 9.750 0 +0.00(+0.00%)
Nov 07, 2008 9.750 9.750 9.750 9.750 200 -0.75(-7.14%)
Nov 06, 2008 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 05, 2008 10.50 10.50 10.50 10.50 200 -1.40(-11.76%)
Oct 31, 2008 11.90 11.90 11.90 0 +0.00(+0.00%)
Oct 30, 2008 11.90 11.90 11.90 11.90 300 -3.80(-24.20%)
Oct 01, 2008 15.70 15.70 15.70 0 +0.00(+0.00%)
Sep 30, 2008 15.70 15.70 15.70 15.70 160 -0.35(-2.18%)
Sep 23, 2008 16.05 16.05 16.05 0 +0.00(+0.00%)
Sep 22, 2008 16.05 16.95 16.05 16.05 4,000 +0.05(+0.31%)
Sep 19, 2008 16.00 16.15 16.00 16.00 2,100 -1.00(-5.88%)
Sep 11, 2008 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 10, 2008 17.00 17.00 17.00 17.00 340 -0.25(-1.45%)
Sep 08, 2008 17.25 17.25 17.25 0 +0.00(+0.00%)
Sep 05, 2008 17.25 17.25 17.25 17.25 0 -1.05(-5.74%)
Aug 21, 2008 18.30 18.30 18.30 0 +0.00(+0.00%)
Aug 20, 2008 18.30 18.30 18.30 18.30 200 -0.25(-1.35%)
Aug 19, 2008 18.55 18.55 18.55 0 +0.00(+0.00%)
Aug 18, 2008 18.55 18.55 18.55 18.55 200 -1.55(-7.71%)
Aug 13, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Aug 12, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Aug 11, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Aug 08, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Aug 07, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Aug 06, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Aug 05, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Aug 04, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Aug 01, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 31, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 30, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 29, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 28, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 25, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 24, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 23, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 22, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 21, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 18, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 17, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 16, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 15, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 14, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 11, 2008 20.10 20.10 20.10 0 +0.00(+0.00%)
Jul 10, 2008 20.10 20.10 20.10 20.10 431 -0.90(-4.29%)
Jul 09, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Jul 08, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Jul 07, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Jul 04, 2008 21.00 21.00 21.00 21.00 327 +0.00(+0.00%)
Jul 03, 2008 21.00 21.00 21.00 21.00 327 +0.00(+0.00%)
Jul 02, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Jul 01, 2008 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Jun 30, 2008 21.00 21.00 21.00 21.00 148 +0.35(+1.69%)
Jun 27, 2008 20.65 20.65 20.65 20.65 1,000 +0.25(+1.23%)
Jun 26, 2008 20.40 20.40 20.40 20.40 148 +0.55(+2.77%)
Jun 25, 2008 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Jun 24, 2008 19.85 19.85 19.85 19.85 896 -0.15(-0.75%)
Jun 23, 2008 20.00 20.00 20.00 20.00 199 +0.00(+0.00%)
Jun 20, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jun 19, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jun 18, 2008 20.00 20.00 20.00 20.00 258 -1.25(-5.88%)
Jun 17, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 16, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 13, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 12, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 11, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 10, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 09, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 06, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 05, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 04, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 03, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 02, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 30, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 29, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 28, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 27, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 26, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 23, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 22, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 21, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 20, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 19, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 16, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 15, 2008 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 14, 2008 21.25 21.25 21.25 21.25 1,500 +2.00(+10.39%)
May 13, 2008 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
May 12, 2008 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
May 09, 2008 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
May 08, 2008 19.25 19.25 19.25 19.25 1,200 +0.71(+3.83%)
May 07, 2008 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
May 06, 2008 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
May 05, 2008 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
May 02, 2008 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.